STV Group
(STVG)
Sector: Media
Historic Prices - up to 10 years
|
22/11/2024
|
205.00p
|
211.00p
|
197.00p
|
209.00p
|
81,527
|
|
21/11/2024
|
208.00p
|
211.00p
|
205.00p
|
210.00p
|
35,214
|
|
20/11/2024
|
212.00p
|
212.00p
|
205.00p
|
210.00p
|
11,646
|
|
19/11/2024
|
210.00p
|
215.76p
|
207.56p
|
212.00p
|
26,473
|
|
18/11/2024
|
220.00p
|
220.00p
|
210.00p
|
210.00p
|
13,498
|
|
15/11/2024
|
212.00p
|
219.00p
|
212.00p
|
213.00p
|
27,592
|
|
14/11/2024
|
213.00p
|
216.00p
|
212.00p
|
213.00p
|
27,332
|
|
13/11/2024
|
222.00p
|
226.00p
|
214.00p
|
214.00p
|
39,837
|
|
12/11/2024
|
233.00p
|
233.00p
|
224.00p
|
224.00p
|
35,187
|
|
11/11/2024
|
232.00p
|
237.00p
|
231.00p
|
231.00p
|
17,631
|
|
08/11/2024
|
232.00p
|
241.00p
|
232.00p
|
232.00p
|
2,106
|
|
07/11/2024
|
233.00p
|
242.00p
|
232.00p
|
234.00p
|
16,670
|
|
06/11/2024
|
232.00p
|
241.00p
|
232.00p
|
236.50p
|
67,474
|
|
05/11/2024
|
233.00p
|
234.16p
|
233.00p
|
233.00p
|
11,747
|
|
04/11/2024
|
233.00p
|
241.00p
|
233.00p
|
234.00p
|
10,415
|
|
01/11/2024
|
234.00p
|
237.00p
|
232.00p
|
233.00p
|
11,428
|
|
31/10/2024
|
235.00p
|
238.00p
|
234.30p
|
235.50p
|
1,873
|
|
30/10/2024
|
235.00p
|
237.00p
|
234.15p
|
235.00p
|
64,167
|
|
29/10/2024
|
232.00p
|
237.00p
|
232.00p
|
234.00p
|
6,507
|
|
28/10/2024
|
238.00p
|
246.00p
|
232.00p
|
232.00p
|
16,898
|
|
25/10/2024
|
239.00p
|
244.00p
|
233.09p
|
238.50p
|
20,100
|
|
24/10/2024
|
239.00p
|
246.00p
|
236.38p
|
244.00p
|
2,757
|
|
23/10/2024
|
242.00p
|
244.88p
|
242.00p
|
244.00p
|
83
|
|
22/10/2024
|
244.00p
|
246.00p
|
241.56p
|
244.00p
|
66,774
|
|
21/10/2024
|
244.00p
|
246.00p
|
238.08p
|
244.00p
|
9,349
|
|
18/10/2024
|
244.00p
|
250.00p
|
237.84p
|
239.00p
|
13,123
|
|
17/10/2024
|
237.00p
|
244.00p
|
232.00p
|
241.00p
|
10,898
|
|
16/10/2024
|
235.00p
|
244.00p
|
235.00p
|
235.00p
|
4,213
|
|
15/10/2024
|
231.00p
|
239.00p
|
231.00p
|
239.00p
|
399,769
|
|
14/10/2024
|
231.00p
|
240.00p
|
230.00p
|
230.00p
|
9,160
|
|
11/10/2024
|
231.00p
|
240.00p
|
231.00p
|
231.00p
|
1,058
|
|
10/10/2024
|
233.00p
|
240.00p
|
234.60p
|
235.00p
|
2,401
|
|
09/10/2024
|
233.00p
|
245.00p
|
233.00p
|
233.00p
|
4,067
|
|
08/10/2024
|
244.00p
|
244.00p
|
235.00p
|
242.00p
|
13,578
|
|
07/10/2024
|
235.00p
|
238.00p
|
235.00p
|
235.00p
|
8,582
|
|
04/10/2024
|
240.00p
|
240.00p
|
235.00p
|
235.00p
|
16,452
|
|
03/10/2024
|
244.00p
|
244.00p
|
238.00p
|
238.00p
|
32,705
|
|
02/10/2024
|
245.00p
|
248.00p
|
241.00p
|
242.50p
|
20,384
|
|
01/10/2024
|
245.00p
|
250.00p
|
244.00p
|
244.00p
|
7,730
|
|
30/09/2024
|
248.00p
|
250.00p
|
245.00p
|
245.00p
|
1,905
|
|
27/09/2024
|
245.00p
|
250.00p
|
245.00p
|
245.00p
|
139,540
|
|
26/09/2024
|
249.00p
|
253.60p
|
245.00p
|
250.00p
|
14,267
|
|
25/09/2024
|
258.00p
|
258.00p
|
250.00p
|
251.50p
|
25,053
|
|
24/09/2024
|
254.00p
|
258.00p
|
254.00p
|
255.50p
|
4,555
|
|
23/09/2024
|
254.00p
|
258.80p
|
246.00p
|
255.00p
|
3,526
|
|
20/09/2024
|
254.00p
|
258.80p
|
253.00p
|
257.00p
|
17,266
|
|
19/09/2024
|
257.00p
|
258.00p
|
255.00p
|
259.00p
|
9,882
|
|
18/09/2024
|
263.00p
|
263.00p
|
257.00p
|
259.00p
|
39,650
|
|
17/09/2024
|
257.00p
|
268.00p
|
257.48p
|
262.50p
|
2,340
|
|
16/09/2024
|
257.00p
|
260.00p
|
255.06p
|
260.00p
|
17,162
|
|
13/09/2024
|
257.00p
|
262.00p
|
257.00p
|
258.00p
|
992
|
|
12/09/2024
|
257.00p
|
258.00p
|
257.00p
|
257.50p
|
12,270
|
|
11/09/2024
|
259.00p
|
268.00p
|
256.20p
|
258.50p
|
13,305
|
|
10/09/2024
|
260.00p
|
261.00p
|
258.50p
|
258.50p
|
25,599
|
|
09/09/2024
|
261.00p
|
268.55p
|
260.00p
|
260.00p
|
28,429
|
|
06/09/2024
|
263.00p
|
263.00p
|
260.00p
|
260.00p
|
24,113
|
|
05/09/2024
|
260.00p
|
263.00p
|
260.00p
|
261.00p
|
31,439
|
|
04/09/2024
|
260.00p
|
260.00p
|
258.64p
|
260.00p
|
35,638
|
|
03/09/2024
|
262.00p
|
267.34p
|
257.64p
|
260.00p
|
89,302
|
|
02/09/2024
|
268.00p
|
268.00p
|
262.00p
|
267.00p
|
40,205
|
|
30/08/2024
|
260.00p
|
269.00p
|
260.00p
|
267.00p
|
23,327
|
|
29/08/2024
|
262.00p
|
262.61p
|
257.80p
|
258.00p
|
51,861
|
|
28/08/2024
|
264.00p
|
268.00p
|
260.50p
|
260.50p
|
9,996
|
|
27/08/2024
|
265.00p
|
272.00p
|
265.00p
|
272.00p
|
1,032
|
|
26/08/2024
|
263.00p
|
272.00p
|
259.00p
|
272.00p
|
47,806
|
|
23/08/2024
|
263.00p
|
272.00p
|
259.00p
|
272.00p
|
47,806
|
|
22/08/2024
|
263.00p
|
272.00p
|
259.00p
|
272.00p
|
47,806
|
|
21/08/2024
|
265.00p
|
271.00p
|
258.00p
|
258.50p
|
15,610
|
|
20/08/2024
|
266.00p
|
268.00p
|
265.00p
|
268.00p
|
1,733
|
|
19/08/2024
|
260.00p
|
271.00p
|
260.00p
|
268.50p
|
9,490
|
|
16/08/2024
|
266.00p
|
270.00p
|
266.90p
|
270.00p
|
1,818
|
|
15/08/2024
|
266.00p
|
270.00p
|
266.00p
|
270.00p
|
6,108
|
|
14/08/2024
|
267.00p
|
269.12p
|
265.00p
|
265.00p
|
12,501
|
|
13/08/2024
|
267.00p
|
267.50p
|
264.35p
|
267.50p
|
293
|
|
12/08/2024
|
267.00p
|
269.00p
|
265.00p
|
269.00p
|
11,458
|
|
09/08/2024
|
267.00p
|
269.80p
|
267.00p
|
269.00p
|
16,775
|
|
08/08/2024
|
267.00p
|
269.24p
|
267.00p
|
269.00p
|
1,290
|
|
07/08/2024
|
267.00p
|
271.00p
|
267.00p
|
271.00p
|
40,995
|
|
06/08/2024
|
264.00p
|
269.50p
|
264.00p
|
269.50p
|
3,364
|
|
05/08/2024
|
266.00p
|
268.80p
|
261.40p
|
262.00p
|
46,770
|
|
02/08/2024
|
272.00p
|
277.00p
|
270.00p
|
274.00p
|
43,782
|
|
01/08/2024
|
274.00p
|
278.00p
|
272.25p
|
278.00p
|
4,003
|
|
31/07/2024
|
277.00p
|
278.00p
|
274.70p
|
278.00p
|
1,260
|
|
30/07/2024
|
273.00p
|
273.00p
|
270.00p
|
272.00p
|
4,913
|
|
29/07/2024
|
272.00p
|
272.90p
|
264.65p
|
270.50p
|
19,012
|
|
26/07/2024
|
274.00p
|
278.00p
|
272.90p
|
274.00p
|
1,140
|
|
25/07/2024
|
274.00p
|
274.31p
|
271.15p
|
274.00p
|
10,120
|
|
24/07/2024
|
268.00p
|
268.00p
|
268.00p
|
268.00p
|
1
|
|
23/07/2024
|
266.00p
|
270.00p
|
268.72p
|
269.50p
|
12,550
|
|
22/07/2024
|
266.00p
|
276.70p
|
266.00p
|
271.50p
|
3,043
|
|
19/07/2024
|
269.00p
|
271.81p
|
268.50p
|
268.50p
|
1,929
|
|
18/07/2024
|
270.00p
|
270.10p
|
269.00p
|
269.00p
|
8,098
|
|
17/07/2024
|
270.00p
|
272.50p
|
270.00p
|
272.50p
|
13,104
|
|
16/07/2024
|
270.00p
|
274.00p
|
270.00p
|
270.00p
|
34,933
|
|
15/07/2024
|
274.00p
|
278.00p
|
274.00p
|
278.00p
|
19,160
|
|
12/07/2024
|
268.00p
|
277.00p
|
265.00p
|
270.00p
|
35,531
|
|
11/07/2024
|
268.00p
|
268.00p
|
265.99p
|
268.00p
|
104,853
|
|
10/07/2024
|
265.00p
|
268.00p
|
265.00p
|
265.00p
|
3,614
|
|
09/07/2024
|
265.00p
|
267.85p
|
265.00p
|
265.50p
|
5,983
|
|
08/07/2024
|
266.00p
|
274.55p
|
265.00p
|
265.00p
|
8,285
|
|
05/07/2024
|
271.00p
|
276.00p
|
266.00p
|
266.00p
|
12,815
|
|
04/07/2024
|
270.00p
|
276.00p
|
270.00p
|
270.00p
|
2,247
|
|
03/07/2024
|
270.00p
|
272.84p
|
270.00p
|
270.00p
|
16,936
|
|
02/07/2024
|
267.00p
|
270.00p
|
265.00p
|
266.00p
|
87,538
|
|
01/07/2024
|
270.00p
|
273.00p
|
267.00p
|
267.00p
|
1,027
|
|
28/06/2024
|
268.00p
|
274.30p
|
266.00p
|
266.00p
|
11,580
|
|
27/06/2024
|
270.00p
|
276.00p
|
268.00p
|
268.00p
|
29,573
|
|
26/06/2024
|
271.00p
|
276.00p
|
270.66p
|
272.00p
|
11,715
|
|
25/06/2024
|
276.00p
|
276.00p
|
270.00p
|
275.00p
|
12,672
|
|
24/06/2024
|
276.00p
|
279.80p
|
263.80p
|
276.00p
|
40,244
|
|
21/06/2024
|
282.00p
|
282.00p
|
275.00p
|
276.00p
|
20,536
|
|
20/06/2024
|
275.00p
|
278.84p
|
275.00p
|
275.00p
|
20,291
|
|
19/06/2024
|
280.00p
|
280.72p
|
273.95p
|
278.00p
|
48,226
|
|
18/06/2024
|
280.00p
|
282.00p
|
278.00p
|
278.00p
|
28,424
|
|
17/06/2024
|
282.00p
|
284.00p
|
280.00p
|
280.00p
|
6,419
|
|
14/06/2024
|
283.00p
|
284.00p
|
280.00p
|
280.00p
|
18,726
|
|
13/06/2024
|
285.00p
|
289.00p
|
275.54p
|
278.00p
|
56,557
|
|
12/06/2024
|
285.00p
|
290.50p
|
285.00p
|
285.00p
|
9,409
|
|
11/06/2024
|
297.00p
|
297.00p
|
285.00p
|
290.50p
|
11,133
|
|
10/06/2024
|
285.00p
|
295.45p
|
285.00p
|
285.00p
|
7,234
|
|
07/06/2024
|
287.00p
|
295.55p
|
284.00p
|
287.00p
|
28,967
|
|
06/06/2024
|
288.00p
|
290.00p
|
286.00p
|
286.00p
|
8,922
|
|
05/06/2024
|
285.00p
|
295.76p
|
285.00p
|
288.00p
|
63,657
|
|
04/06/2024
|
285.00p
|
285.00p
|
282.00p
|
283.00p
|
67,911
|
|
03/06/2024
|
279.00p
|
285.00p
|
274.70p
|
283.00p
|
58,669
|
|
31/05/2024
|
275.00p
|
278.00p
|
267.00p
|
274.00p
|
83,673
|
|
30/05/2024
|
264.00p
|
273.70p
|
264.00p
|
264.00p
|
18,441
|
|
29/05/2024
|
272.00p
|
273.75p
|
265.00p
|
270.00p
|
63,692
|
|
28/05/2024
|
275.00p
|
275.00p
|
272.00p
|
272.00p
|
28,182
|
|
27/05/2024
|
268.00p
|
272.00p
|
268.00p
|
270.00p
|
43,498
|